Mercado fechará em 50 mins

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
225,49+2,64 (+1,18%)
A partir de 1:10PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:238.00
Opções de comprapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129C002380002021-11-29 11:16AM EST2021-11-290.010.000.01-0.10-90.91%281,01341.41%
IWM211201C002380002021-11-29 12:05PM EST2021-12-010.020.020.03-0.14-87.50%2411,31327.34%
IWM211203C002380002021-11-29 12:55PM EST2021-12-030.090.100.11-0.17-65.38%2913,33226.07%
IWM211206C002380002021-11-29 12:31PM EST2021-12-060.170.150.18-0.17-50.00%5437922.75%
IWM211208C002380002021-11-29 12:14PM EST2021-12-080.290.290.31-0.33-53.23%1832223.00%
IWM211210C002380002021-11-29 12:06PM EST2021-12-100.420.450.47-0.33-44.00%1972,22623.34%
IWM211213C002380002021-11-29 12:20PM EST2021-12-130.490.500.52-0.23-31.94%5712321.46%
IWM211215C002380002021-11-29 12:22PM EST2021-12-150.650.650.67-0.18-21.69%812921.70%
IWM211217C002380002021-11-29 12:47PM EST2021-12-170.880.830.86-0.20-18.52%8,64529,09322.19%
IWM211220C002380002021-11-29 10:38AM EST2021-12-200.890.900.94-0.41-31.54%8451621.24%
IWM211222C002380002021-11-26 12:52PM EST2021-12-221.341.081.120.00-1810521.60%
IWM211223C002380002021-11-29 11:39AM EST2021-12-231.011.181.21-0.44-30.34%5350021.74%
IWM211227C002380002021-11-29 11:38AM EST2021-12-271.081.251.30-0.57-34.55%41120.73%
IWM211229C002380002021-11-29 11:40AM EST2021-12-291.251.411.46-0.55-30.56%21520.94%
IWM211231C002380002021-11-29 12:18PM EST2021-12-311.611.621.66-0.37-18.69%541,96021.34%
IWM220107C002380002021-11-29 11:04AM EST2022-01-072.052.062.11-0.46-18.33%510121.41%
IWM220121C002380002021-11-29 12:49PM EST2022-01-212.802.752.80-0.36-11.39%3344,66120.94%
IWM220218C002380002021-11-29 11:12AM EST2022-02-184.134.194.26-0.46-10.02%117320.99%
IWM220318C002380002021-11-29 12:20PM EST2022-03-185.555.525.60-0.47-7.81%5678821.12%
IWM220331C002380002021-11-29 11:38AM EST2022-03-315.516.026.12-0.50-8.32%1057221.05%
IWM220520C002380002021-11-23 12:17PM EST2022-05-2010.548.128.340.00-13421.54%
IWM220617C002380002021-11-26 12:49PM EST2022-06-179.859.199.370.00-273621.58%
IWM220630C002380002021-11-26 10:19AM EST2022-06-309.859.499.840.00-1621.62%
IWM220930C002380002021-11-18 10:40AM EST2022-09-3017.6011.2413.870.00-3523.06%
Opções de vendapara29 de novembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
IWM211129P002380002021-11-29 11:27AM EST2021-11-2915.7813.0913.27+0.18+1.15%18084589.45%
IWM211201P002380002021-11-29 10:37AM EST2021-12-0115.9013.1013.31-1.50-8.62%218352.25%
IWM211203P002380002021-11-29 12:46PM EST2021-12-0313.3113.1213.29-1.69-11.27%582,56041.94%
IWM211206P002380002021-11-29 12:24PM EST2021-12-0613.9213.1813.37-2.02-12.67%3593834.20%
IWM211208P002380002021-11-29 11:14AM EST2021-12-0815.5613.3213.50+6.89+79.47%2919632.06%
IWM211210P002380002021-11-29 10:08AM EST2021-12-1014.8413.5113.68-2.03-12.03%4519931.02%
IWM211213P002380002021-11-29 11:33AM EST2021-12-1317.0314.2414.43-0.64-3.62%218433.59%
IWM211215P002380002021-11-29 10:36AM EST2021-12-1516.9214.3314.52-1.73-9.28%241032.18%
IWM211217P002380002021-11-29 11:46AM EST2021-12-1716.7514.5214.81+0.35+2.13%11212,81432.26%
IWM211220P002380002021-11-26 12:49PM EST2021-12-2016.5514.6214.830.00-459530.10%
IWM211222P002380002021-11-24 10:27AM EST2021-12-2210.4714.8115.000.00-2329.75%
IWM211223P002380002021-11-29 10:08AM EST2021-12-2317.2514.9215.17+0.32+1.89%620530.05%
IWM211227P002380002021-11-26 11:08AM EST2021-12-2718.9914.9815.250.00-1128.28%
IWM211229P002380002021-11-26 12:42PM EST2021-12-2917.1115.1415.340.00-4227.78%
IWM211231P002380002021-11-29 10:38AM EST2021-12-3118.6015.3615.49-0.83-4.27%101,09527.59%
IWM220107P002380002021-11-26 12:42PM EST2022-01-0717.8115.7215.930.00-2226.82%
IWM220121P002380002021-11-29 12:51PM EST2022-01-2116.5816.2916.47-2.98-15.24%86,95924.89%
IWM220218P002380002021-11-29 10:48AM EST2022-02-1820.6317.7817.92+0.76+3.82%21,55723.99%
IWM220318P002380002021-11-24 2:10PM EST2022-03-1815.8619.0019.190.00-238423.49%
IWM220331P002380002021-11-19 1:38PM EST2022-03-3115.5619.8420.090.00-105724.04%
IWM220520P002380002021-11-15 12:46PM EST2022-05-2015.6322.0322.350.00-33124.06%
IWM220617P002380002021-11-26 9:55AM EST2022-06-1725.4023.2623.640.00-225024.31%
IWM220630P002380002021-11-17 12:18PM EST2022-06-3018.3523.6024.150.00-2424.32%
IWM220916P002380002021-11-10 2:35PM EST2022-09-1621.3226.0527.050.00-22624.48%
IWM220930P002380002021-11-04 1:18PM EST2022-09-3020.8526.1029.740.00--227.20%